KissMeData/355150/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	204600	1240449900	2995	2995	2995	2995	8855
3	20230731	204500	1240449900	2995	2995	2995	2995	0
4	20230731	204400	1240449900	2995	2995	2995	2995	0
5	20230731	204300	1240449900	2995	2995	2995	2995	0
6	20230731	204200	1240449900	2995	2995	2995	2995	0
7	20230731	204100	1240449900	2995	2995	2995	2995	0
8	20230731	204000	1240449900	2995	2995	2995	2995	0
9	20230731	203900	1240449900	2995	2995	2995	2995	0
10	20230731	203800	1240449900	2995	2995	2995	2995	0
11	20230731	203700	1240449900	2995	2995	2995	2995	0
12	20230731	203600	1240449900	2995	2995	2995	2995	0
13	20230731	203500	1240449900	2995	2995	2995	2995	0
14	20230731	203400	1240449900	2995	2995	2995	2995	0
15	20230731	203300	1240449900	2995	2995	2995	2995	0
16	20230731	203200	1240449900	2995	2995	2995	2995	0
17	20230731	203100	1240449900	2995	2995	2995	2995	0
18	20230731	203000	1240449900	2995	2995	2995	2995	0
19	20230731	202900	1240449900	2995	2995	2995	2995	0
20	20230731	202800	1240449900	2995	2995	2995	2995	0
21	20230731	202700	1240449900	2995	2995	2995	2995	0
22	20230731	202600	1240449900	2995	2995	2995	2995	0
23	20230731	202500	1240449900	2995	2995	2995	2995	0
24	20230731	202400	1240449900	2995	2995	2995	2995	0
25	20230731	202300	1240449900	2995	2995	2995	2995	0
26	20230731	202200	1240449900	2995	2995	2995	2995	0
27	20230731	202100	1240449900	2995	2995	2995	2995	0
28	20230731	202000	1240449900	2995	2995	2995	2995	0
29	20230731	201900	1240449900	2995	2995	2995	2995	0
30	20230731	201800	1240449900	2995	2995	2995	2995	0
31	20230731	201700	1240449900	2995	2995	2995	2995	0
32	20230731	201600	1240449900	2995	2995	2995	2995	8855
33	20230731	201500	1240449900	2995	2995	2995	2995	0
34	20230731	201400	1240449900	2995	2995	2995	2995	0
35	20230731	201300	1240449900	2995	2995	2995	2995	0
36	20230731	201200	1240449900	2995	2995	2995	2995	0
37	20230731	201100	1240449900	2995	2995	2995	2995	0
38	20230731	201000	1240449900	2995	2995	2995	2995	0
39	20230731	200900	1240449900	2995	2995	2995	2995	0
40	20230731	200800	1240449900	2995	2995	2995	2995	0
41	20230731	200700	1240449900	2995	2995	2995	2995	0
42	20230731	200600	1240449900	2995	2995	2995	2995	0
43	20230731	200500	1240449900	2995	2995	2995	2995	0
44	20230731	200400	1240449900	2995	2995	2995	2995	0
45	20230731	200300	1240449900	2995	2995	2995	2995	0
46	20230731	200200	1240449900	2995	2995	2995	2995	0
47	20230731	200100	1240449900	2995	2995	2995	2995	0
48	20230731	200000	1240449900	2995	2995	2995	2995	0
49	20230731	195900	1240449900	2995	2995	2995	2995	0
50	20230731	195800	1240449900	2995	2995	2995	2995	0
51	20230731	195700	1240449900	2995	2995	2995	2995	0
52	20230731	195600	1240449900	2995	2995	2995	2995	0
53	20230731	195500	1240449900	2995	2995	2995	2995	0
54	20230731	195400	1240449900	2995	2995	2995	2995	0
55	20230731	195300	1240449900	2995	2995	2995	2995	0
56	20230731	195200	1240449900	2995	2995	2995	2995	0
57	20230731	195100	1240449900	2995	2995	2995	2995	0
58	20230731	195000	1240449900	2995	2995	2995	2995	0
59	20230731	194900	1240449900	2995	2995	2995	2995	0
60	20230731	194800	1240449900	2995	2995	2995	2995	0
61	20230731	194700	1240449900	2995	2995	2995	2995	0
62	20230731	194600	1240449900	2995	2995	2995	2995	8855
63	20230731	194500	1240449900	2995	2995	2995	2995	0
64	20230731	194400	1240449900	2995	2995	2995	2995	0
65	20230731	194300	1240449900	2995	2995	2995	2995	0
66	20230731	194200	1240449900	2995	2995	2995	2995	0
67	20230731	194100	1240449900	2995	2995	2995	2995	0
68	20230731	194000	1240449900	2995	2995	2995	2995	0
69	20230731	193900	1240449900	2995	2995	2995	2995	0
70	20230731	193800	1240449900	2995	2995	2995	2995	0
71	20230731	193700	1240449900	2995	2995	2995	2995	0
72	20230731	193600	1240449900	2995	2995	2995	2995	0
73	20230731	193500	1240449900	2995	2995	2995	2995	0
74	20230731	193400	1240449900	2995	2995	2995	2995	0
75	20230731	193300	1240449900	2995	2995	2995	2995	0
76	20230731	193200	1240449900	2995	2995	2995	2995	0
77	20230731	193100	1240449900	2995	2995	2995	2995	0
78	20230731	193000	1240449900	2995	2995	2995	2995	0
79	20230731	192900	1240449900	2995	2995	2995	2995	0
80	20230731	192800	1240449900	2995	2995	2995	2995	0
81	20230731	192700	1240449900	2995	2995	2995	2995	0
82	20230731	192600	1240449900	2995	2995	2995	2995	0
83	20230731	192500	1240449900	2995	2995	2995	2995	0
84	20230731	192400	1240449900	2995	2995	2995	2995	0
85	20230731	192300	1240449900	2995	2995	2995	2995	0
86	20230731	192200	1240449900	2995	2995	2995	2995	0
87	20230731	192100	1240449900	2995	2995	2995	2995	0
88	20230731	192000	1240449900	2995	2995	2995	2995	0
89	20230731	191900	1240449900	2995	2995	2995	2995	0
90	20230731	191800	1240449900	2995	2995	2995	2995	0
91	20230731	191700	1240449900	2995	2995	2995	2995	0
92	20230731	191600	1240449900	2995	2995	2995	2995	8855
93	20230731	191500	1240449900	2995	2995	2995	2995	0
94	20230731	191400	1240449900	2995	2995	2995	2995	0
95	20230731	191300	1240449900	2995	2995	2995	2995	0
96	20230731	191200	1240449900	2995	2995	2995	2995	0
97	20230731	191100	1240449900	2995	2995	2995	2995	0
98	20230731	191000	1240449900	2995	2995	2995	2995	0
99	20230731	190900	1240449900	2995	2995	2995	2995	0
100	20230731	190800	1240449900	2995	2995	2995	2995	0
101	20230731	190700	1240449900	2995	2995	2995	2995	0
102	20230731	190600	1240449900	2995	2995	2995	2995	0
103	20230731	190500	1240449900	2995	2995	2995	2995	0
104	20230731	190400	1240449900	2995	2995	2995	2995	0
105	20230731	190300	1240449900	2995	2995	2995	2995	0
106	20230731	190200	1240449900	2995	2995	2995	2995	0
107	20230731	190100	1240449900	2995	2995	2995	2995	0
108	20230731	190000	1240449900	2995	2995	2995	2995	0
109	20230731	185900	1240449900	2995	2995	2995	2995	0
110	20230731	185800	1240449900	2995	2995	2995	2995	0
111	20230731	185700	1240449900	2995	2995	2995	2995	0
112	20230731	185600	1240449900	2995	2995	2995	2995	0
113	20230731	185500	1240449900	2995	2995	2995	2995	0
114	20230731	185400	1240449900	2995	2995	2995	2995	0
115	20230731	185300	1240449900	2995	2995	2995	2995	0
116	20230731	185200	1240449900	2995	2995	2995	2995	0
117	20230731	185100	1240449900	2995	2995	2995	2995	0
118	20230731	185000	1240449900	2995	2995	2995	2995	0
119	20230731	184900	1240449900	2995	2995	2995	2995	0
120	20230731	184800	1240449900	2995	2995	2995	2995	0
121	20230731	184700	1240449900	2995	2995	2995	2995	0
122	20230731	184600	1240449900	2995	2995	2995	2995	8855
123	20230731	184500	1240449900	2995	2995	2995	2995	0
124	20230731	184400	1240449900	2995	2995	2995	2995	0
125	20230731	184300	1240449900	2995	2995	2995	2995	0
126	20230731	184200	1240449900	2995	2995	2995	2995	0
127	20230731	184100	1240449900	2995	2995	2995	2995	0
128	20230731	184000	1240449900	2995	2995	2995	2995	0
129	20230731	183900	1240449900	2995	2995	2995	2995	0
130	20230731	183800	1240449900	2995	2995	2995	2995	0
131	20230731	183700	1240449900	2995	2995	2995	2995	0
132	20230731	183600	1240449900	2995	2995	2995	2995	0
133	20230731	183500	1240449900	2995	2995	2995	2995	0
134	20230731	183400	1240449900	2995	2995	2995	2995	0
135	20230731	183300	1240449900	2995	2995	2995	2995	0
136	20230731	183200	1240449900	2995	2995	2995	2995	0
137	20230731	183100	1240449900	2995	2995	2995	2995	0
138	20230731	183000	1240449900	2995	2995	2995	2995	0
139	20230731	182900	1240449900	2995	2995	2995	2995	0
140	20230731	182800	1240449900	2995	2995	2995	2995	0
141	20230731	182700	1240449900	2995	2995	2995	2995	0
142	20230731	182600	1240449900	2995	2995	2995	2995	0
143	20230731	182500	1240449900	2995	2995	2995	2995	0
144	20230731	182400	1240449900	2995	2995	2995	2995	0
145	20230731	182300	1240449900	2995	2995	2995	2995	0
146	20230731	182200	1240449900	2995	2995	2995	2995	0
147	20230731	182100	1240449900	2995	2995	2995	2995	0
148	20230731	182000	1240449900	2995	2995	2995	2995	0
149	20230731	181900	1240449900	2995	2995	2995	2995	0
150	20230731	181800	1240449900	2995	2995	2995	2995	0
151	20230731	181700	1240449900	2995	2995	2995	2995	0
152	20230731	181600	1240449900	2995	2995	2995	2995	8855
153	20230731	181500	1240449900	2995	2995	2995	2995	0
154	20230731	181400	1240449900	2995	2995	2995	2995	0
155	20230731	181300	1240449900	2995	2995	2995	2995	0
156	20230731	181200	1240449900	2995	2995	2995	2995	0
157	20230731	181100	1240449900	2995	2995	2995	2995	0
158	20230731	181000	1240449900	2995	2995	2995	2995	0
159	20230731	180900	1240449900	2995	2995	2995	2995	0
160	20230731	180800	1240449900	2995	2995	2995	2995	0
161	20230731	180700	1240449900	2995	2995	2995	2995	0
162	20230731	180600	1240449900	2995	2995	2995	2995	0
163	20230731	180500	1240449900	2995	2995	2995	2995	0
164	20230731	180400	1240449900	2995	2995	2995	2995	0
165	20230731	180300	1240449900	2995	2995	2995	2995	0
166	20230731	180200	1240449900	2995	2995	2995	2995	0
167	20230731	180100	1240449900	2995	2995	2995	2995	0
168	20230731	180000	1240449900	2995	2995	2995	2995	0
169	20230731	175900	1240449900	2995	2995	2995	2995	0
170	20230731	175800	1240449900	2995	2995	2995	2995	0
171	20230731	175700	1240449900	2995	2995	2995	2995	0
172	20230731	175600	1240449900	2995	2995	2995	2995	0
173	20230731	175500	1240449900	2995	2995	2995	2995	0
174	20230731	175400	1240449900	2995	2995	2995	2995	0
175	20230731	175300	1240449900	2995	2995	2995	2995	0
176	20230731	175200	1240449900	2995	2995	2995	2995	0
177	20230731	175100	1240449900	2995	2995	2995	2995	0
178	20230731	175000	1240449900	2995	2995	2995	2995	0
179	20230731	174900	1240449900	2995	2995	2995	2995	0
180	20230731	174800	1240449900	2995	2995	2995	2995	0
181	20230731	174700	1240449900	2995	2995	2995	2995	0
182	20230731	174600	1240449900	2995	2995	2995	2995	8855
183	20230731	174500	1240449900	2995	2995	2995	2995	0
184	20230731	174400	1240449900	2995	2995	2995	2995	0
185	20230731	174300	1240449900	2995	2995	2995	2995	0
186	20230731	174200	1240449900	2995	2995	2995	2995	0
187	20230731	174100	1240449900	2995	2995	2995	2995	0
188	20230731	174000	1240449900	2995	2995	2995	2995	0
189	20230731	173900	1240449900	2995	2995	2995	2995	0
190	20230731	173800	1240449900	2995	2995	2995	2995	0
191	20230731	173700	1240449900	2995	2995	2995	2995	0
192	20230731	173600	1240449900	2995	2995	2995	2995	0
193	20230731	173500	1240449900	2995	2995	2995	2995	0
194	20230731	173400	1240449900	2995	2995	2995	2995	0
195	20230731	173300	1240449900	2995	2995	2995	2995	0
196	20230731	173200	1240449900	2995	2995	2995	2995	0
197	20230731	173100	1240449900	2995	2995	2995	2995	0
198	20230731	173000	1240449900	2995	2995	2995	2995	0
199	20230731	172900	1240449900	2995	2995	2995	2995	0
200	20230731	172800	1240449900	2995	2995	2995	2995	0
201	20230731	172700	1240449900	2995	2995	2995	2995	0
202	20230731	172600	1240449900	2995	2995	2995	2995	0
203	20230731	172500	1240449900	2995	2995	2995	2995	0
204	20230731	172400	1240449900	2995	2995	2995	2995	0
205	20230731	172300	1240449900	2995	2995	2995	2995	0
206	20230731	172200	1240449900	2995	2995	2995	2995	0
207	20230731	172100	1240449900	2995	2995	2995	2995	0
208	20230731	172000	1240449900	2995	2995	2995	2995	0
209	20230731	171900	1240449900	2995	2995	2995	2995	0
210	20230731	171800	1240449900	2995	2995	2995	2995	0
211	20230731	171700	1240449900	2995	2995	2995	2995	0
212	20230731	171600	1240449900	2995	2995	2995	2995	8855
213	20230731	171500	1240449900	2995	2995	2995	2995	0
214	20230731	171400	1240449900	2995	2995	2995	2995	0
215	20230731	171300	1240449900	2995	2995	2995	2995	0
216	20230731	171200	1240449900	2995	2995	2995	2995	0
217	20230731	171100	1240449900	2995	2995	2995	2995	0
218	20230731	171000	1240449900	2995	2995	2995	2995	0
219	20230731	170900	1240449900	2995	2995	2995	2995	0
220	20230731	170800	1240449900	2995	2995	2995	2995	0
221	20230731	170700	1240449900	2995	2995	2995	2995	0
222	20230731	170600	1240449900	2995	2995	2995	2995	0
223	20230731	170500	1240449900	2995	2995	2995	2995	0
224	20230731	170400	1240449900	2995	2995	2995	2995	0
225	20230731	170300	1240449900	2995	2995	2995	2995	0
226	20230731	170200	1240449900	2995	2995	2995	2995	0
227	20230731	170100	1240449900	2995	2995	2995	2995	0
228	20230731	170000	1240449900	2995	2995	2995	2995	0
229	20230731	165900	1240449900	2995	2995	2995	2995	0
230	20230731	165800	1240449900	2995	2995	2995	2995	0
231	20230731	165700	1240449900	2995	2995	2995	2995	0
232	20230731	165600	1240449900	2995	2995	2995	2995	0
233	20230731	165500	1240449900	2995	2995	2995	2995	0
234	20230731	165400	1240449900	2995	2995	2995	2995	0
235	20230731	165300	1240449900	2995	2995	2995	2995	0
236	20230731	165200	1240449900	2995	2995	2995	2995	0
237	20230731	165100	1240449900	2995	2995	2995	2995	0
238	20230731	165000	1240449900	2995	2995	2995	2995	0
239	20230731	164900	1240449900	2995	2995	2995	2995	0
240	20230731	164800	1240449900	2995	2995	2995	2995	0
241	20230731	164700	1240449900	2995	2995	2995	2995	0
242	20230731	164600	1240449900	2995	2995	2995	2995	8855
243	20230731	164500	1240449900	2995	2995	2995	2995	0
244	20230731	164400	1240449900	2995	2995	2995	2995	0
245	20230731	164300	1240449900	2995	2995	2995	2995	0
246	20230731	164200	1240449900	2995	2995	2995	2995	0
247	20230731	164100	1240449900	2995	2995	2995	2995	0
248	20230731	164000	1240449900	2995	2995	2995	2995	0
249	20230731	163900	1240449900	2995	2995	2995	2995	0
250	20230731	163800	1240449900	2995	2995	2995	2995	0
251	20230731	163700	1240449900	2995	2995	2995	2995	0
252	20230731	163600	1240449900	2995	2995	2995	2995	0
253	20230731	163500	1240449900	2995	2995	2995	2995	0
254	20230731	163400	1240449900	2995	2995	2995	2995	0
255	20230731	163300	1240449900	2995	2995	2995	2995	0
256	20230731	163200	1240449900	2995	2995	2995	2995	0
257	20230731	163100	1240449900	2995	2995	2995	2995	0
258	20230731	163000	1240449900	2995	2995	2995	2995	0
259	20230731	162900	1240449900	2995	2995	2995	2995	0
260	20230731	162800	1240449900	2995	2995	2995	2995	0
261	20230731	162700	1240449900	2995	2995	2995	2995	0
262	20230731	162600	1240449900	2995	2995	2995	2995	0
263	20230731	162500	1240449900	2995	2995	2995	2995	0
264	20230731	162400	1240449900	2995	2995	2995	2995	0
265	20230731	162300	1240449900	2995	2995	2995	2995	0
266	20230731	162200	1240449900	2995	2995	2995	2995	0
267	20230731	162100	1240449900	2995	2995	2995	2995	0
268	20230731	162000	1240449900	2995	2995	2995	2995	0
269	20230731	161900	1240449900	2995	2995	2995	2995	0
270	20230731	161800	1240449900	2995	2995	2995	2995	0
271	20230731	161700	1240449900	2995	2995	2995	2995	0
272	20230731	161600	1240449900	2995	2995	2995	2995	8855
273	20230731	161500	1240449900	2995	2995	2995	2995	0
274	20230731	161400	1240449900	2995	2995	2995	2995	0
275	20230731	161300	1240449900	2995	2995	2995	2995	0
276	20230731	161200	1240449900	2995	2995	2995	2995	0
277	20230731	161100	1240449900	2995	2995	2995	2995	0
278	20230731	161000	1240449900	2995	2995	2995	2995	0
279	20230731	160900	1240449900	2995	2995	2995	2995	0
280	20230731	160800	1240449900	2995	2995	2995	2995	0
281	20230731	160700	1240449900	2995	2995	2995	2995	0
282	20230731	160600	1240449900	2995	2995	2995	2995	0
283	20230731	160500	1240449900	2995	2995	2995	2995	0
284	20230731	160400	1240449900	2995	2995	2995	2995	0
285	20230731	160300	1240449900	2995	2995	2995	2995	0
286	20230731	160200	1240449900	2995	2995	2995	2995	0
287	20230731	160100	1240449900	2995	2995	2995	2995	0
288	20230731	160000	1240449900	2995	2995	2995	2995	0
289	20230731	155900	1240449900	2995	2995	2995	2995	0
290	20230731	155800	1240449900	2995	2995	2995	2995	0
291	20230731	155700	1240449900	2995	2995	2995	2995	0
292	20230731	155600	1240449900	2995	2995	2995	2995	0
293	20230731	155500	1240449900	2995	2995	2995	2995	0
294	20230731	155400	1240449900	2995	2995	2995	2995	0
295	20230731	155300	1240449900	2995	2995	2995	2995	0
296	20230731	155200	1240449900	2995	2995	2995	2995	0
297	20230731	155100	1240449900	2995	2995	2995	2995	0
298	20230731	155000	1240449900	2995	2995	2995	2995	0
299	20230731	154900	1240449900	2995	2995	2995	2995	0
300	20230731	154800	1240449900	2995	2995	2995	2995	0
301	20230731	154700	1240449900	2995	2995	2995	2995	0
302	20230731	154600	1240449900	2995	2995	2995	2995	8855
303	20230731	154500	1240449900	2995	2995	2995	2995	0
304	20230731	154400	1240449900	2995	2995	2995	2995	0
305	20230731	154300	1240449900	2995	2995	2995	2995	0
306	20230731	154200	1240449900	2995	2995	2995	2995	0
307	20230731	154100	1240449900	2995	2995	2995	2995	0
308	20230731	154000	1240449900	2995	2995	2995	2995	0
309	20230731	153900	1240449900	2995	2995	2995	2995	0
310	20230731	153800	1240449900	2995	2995	2995	2995	0
311	20230731	153700	1240449900	2995	2995	2995	2995	0
312	20230731	153600	1240449900	2995	2995	2995	2995	0
313	20230731	153500	1240449900	2995	2995	2995	2995	0
314	20230731	153400	1240449900	2995	2995	2995	2995	0
315	20230731	153300	1240449900	2995	2995	2995	2995	0
316	20230731	153200	1240449900	2995	2995	2995	2995	0
317	20230731	153100	1240449900	2995	2995	2995	2995	0
318	20230731	153000	1240449900	2995	2995	2995	2995	8855
319	20230731	152900	1213929175	2995	2995	2995	2995	0
320	20230731	152800	1213929175	2995	2995	2995	2995	0
321	20230731	152700	1213929175	2995	2995	2995	2995	0
322	20230731	152600	1213929175	2995	2995	2995	2995	0
323	20230731	152500	1213929175	2995	2995	2995	2995	0
324	20230731	152400	1213929175	2995	2995	2995	2995	0
325	20230731	152300	1213929175	2995	2995	2995	2995	0
326	20230731	152200	1213929175	2995	2995	2995	2995	0
327	20230731	152100	1213929175	2995	2995	2995	2995	0
328	20230731	152000	1213929175	2995	2995	2995	2995	0
329	20230731	151900	1213929175	2995	2995	2995	2990	750
330	20230731	151800	1211685725	2985	2985	2985	2985	0
331	20230731	151700	1211685725	2985	2995	2995	2985	2561
332	20230731	151600	1204038085	2995	2995	2995	2995	100
333	20230731	151500	1203738585	2995	2995	2995	2995	672
334	20230731	151400	1201725945	2995	2995	2995	2995	1898
335	20230731	151300	1196041435	2995	3000	3000	2995	1054
336	20230731	151200	1192879485	3000	3000	3000	3000	100
337	20230731	151100	1192579485	3000	3000	3000	3000	100
338	20230731	151000	1192279485	3000	3000	3000	3000	230
339	20230731	150900	1191589485	3000	3000	3000	3000	307
340	20230731	150800	1190668485	3000	3000	3000	3000	100
341	20230731	150700	1190368485	3000	3000	3005	3000	235
342	20230731	150600	1189663455	3000	3005	3005	3000	404
343	20230731	150500	1188449460	3005	3005	3005	3005	1614
344	20230731	150400	1183599390	3000	3000	3000	3000	2081
345	20230731	150300	1177356390	3000	3000	3000	3000	849
346	20230731	150200	1174809390	3000	3000	3000	3000	0
347	20230731	150100	1174809390	3000	3000	3000	3000	164
348	20230731	150000	1174317390	3000	3000	3000	2990	783
349	20230731	145900	1171973385	3000	3000	3000	3000	2900
350	20230731	145800	1163273385	3005	2995	3005	2990	1588
351	20230731	145700	1158514500	2990	2990	2990	2990	9997
352	20230731	145600	1128623470	2990	3010	3010	2990	4669
353	20230731	145500	1114601520	3010	3010	3010	3010	100
354	20230731	145400	1114300520	3015	3015	3015	3015	101
355	20230731	145300	1113996005	3010	3015	3015	3010	1204
356	20230731	145200	1110371920	3010	3020	3020	3010	1616
357	20230731	145100	1105503240	3020	3025	3025	3015	28147
358	20230731	145000	1020502325	3025	3020	3025	3020	2359
359	20230731	144900	1013378030	3020	3020	3020	3015	3107
360	20230731	144800	1003994895	3020	3020	3020	3020	5
361	20230731	144700	1003979795	3020	3020	3020	3020	751
362	20230731	144600	1001711775	3020	3020	3020	3020	1
363	20230731	144500	1001708755	3015	3020	3020	3015	802
364	20230731	144400	999290715	3020	3015	3020	3015	402
365	20230731	144300	998078675	3020	3020	3020	3020	172
366	20230731	144200	997559235	3020	3020	3020	3015	3557
367	20230731	144100	986824095	3020	3025	3025	3020	647
368	20230731	144000	984866935	3025	3025	3025	3020	2233
369	20230731	143900	978117950	3030	3030	3030	3030	3
370	20230731	143800	978108860	3030	3025	3030	3025	3862
371	20230731	143700	966418650	3025	3025	3025	3025	1113
372	20230731	143600	963051825	3025	3025	3025	3025	1018
373	20230731	143500	959972375	3025	3020	3025	3020	1501
374	20230731	143400	955439350	3025	3025	3025	3020	1011
375	20230731	143300	952383190	3030	3030	3030	3025	202
376	20230731	143200	951772130	3030	3030	3030	3030	2804
377	20230731	143100	943276010	3030	3030	3030	3025	357
378	20230731	143000	942195415	3030	3025	3030	3025	113
379	20230731	142900	941853575	3025	3020	3025	3020	1253
380	20230731	142800	938064000	3025	3035	3035	3025	1000
381	20230731	142700	935033000	3040	3020	3040	3020	3668
382	20230731	142600	923919940	3010	3010	3010	3010	3942
383	20230731	142500	912054520	3000	3000	3010	3000	3102
384	20230731	142400	902748510	3000	3000	3000	3000	0
385	20230731	142300	902748510	3000	3000	3000	3000	0
386	20230731	142200	902748510	3000	3000	3000	3000	138
387	20230731	142100	902334510	3000	3000	3000	3000	505
388	20230731	142000	900819510	3000	3010	3010	3000	44
389	20230731	141900	900687370	3005	3005	3005	3005	49
390	20230731	141800	900540125	3010	3010	3010	3010	86
391	20230731	141700	900281265	3010	3010	3010	3010	12
392	20230731	141600	900245145	3010	3010	3010	3010	1
393	20230731	141500	900242135	3000	3000	3000	3000	0
394	20230731	141400	900242135	3000	3000	3000	3000	5257
395	20230731	141300	884471135	3000	3000	3000	3000	1000
396	20230731	141200	881471135	3000	3000	3000	3000	2000
397	20230731	141100	875471135	3005	3010	3020	3005	573
398	20230731	141000	873748255	3020	3015	3020	3015	2013
399	20230731	140900	867679055	3020	3020	3020	3020	1302
400	20230731	140800	863747015	3020	3030	3030	3020	2017
401	20230731	140700	857636105	3040	3040	3040	3040	102
402	20230731	140600	857326025	3030	3040	3040	3030	315
403	20230731	140500	856370425	3030	3040	3040	3030	1773
404	20230731	140400	850991890	3040	3040	3040	3040	163
405	20230731	140300	850496370	3040	3040	3040	3040	100
406	20230731	140200	850192370	3045	3030	3045	3030	379
407	20230731	140100	849042770	3030	3055	3055	3030	3245
408	20230731	140000	839141565	3055	3030	3055	3030	12833
409	20230731	135900	800052390	3020	3025	3030	3020	2293
410	20230731	135800	793111870	3025	3025	3025	3025	2
411	20230731	135700	793105820	3020	3010	3020	3010	12224
412	20230731	135600	756241070	3015	3010	3015	3010	1654
413	20230731	135500	751260760	3005	3005	3005	3005	1
414	20230731	135400	751257755	3005	3005	3005	3005	5
415	20230731	135300	751242730	3010	3010	3010	3010	1917
416	20230731	135200	745472560	3005	3005	3005	3005	431
417	20230731	135100	744177405	2990	2990	2990	2990	1500
418	20230731	135000	739692405	2990	3005	3005	2990	11077
419	20230731	134900	706485020	3005	3005	3005	3005	153
420	20230731	134800	706025255	3005	3005	3005	3005	516
421	20230731	134700	704474675	3005	3005	3005	3005	200
422	20230731	134600	703873675	3005	3005	3005	3005	300
423	20230731	134500	702972175	3010	3010	3010	3010	7684
424	20230731	134400	679843335	3015	3015	3015	3015	0
425	20230731	134300	679843335	3015	3015	3015	3015	0
426	20230731	134200	679843335	3015	3015	3015	3015	0
427	20230731	134100	679843335	3015	3015	3015	3015	0
428	20230731	134000	679843335	3015	3015	3015	3015	0
429	20230731	133900	679843335	3015	3015	3015	3015	179
430	20230731	133800	679303650	3015	3015	3015	3015	821
431	20230731	133700	676828335	3010	3010	3010	3010	91
432	20230731	133600	676554425	3010	3010	3010	3010	163
433	20230731	133500	676063795	3010	3010	3010	3010	164
434	20230731	133400	675570155	3015	3015	3015	3015	50
435	20230731	133300	675419405	3015	3015	3015	3015	30
436	20230731	133200	675328955	3015	3015	3015	3015	38
437	20230731	133100	675214385	3015	3015	3015	3015	314
438	20230731	133000	674267675	3015	3015	3015	3015	0
439	20230731	132900	674267675	3015	3015	3015	3015	4200
440	20230731	132800	661604675	3015	3015	3015	3015	10
441	20230731	132700	661574525	3015	3020	3020	3015	1040
442	20230731	132600	658433925	3015	3020	3020	3015	1270
443	20230731	132500	654598815	3020	3015	3020	3010	1166
444	20230731	132400	651082505	3015	3015	3015	3015	1034
445	20230731	132300	647964995	3020	3020	3020	3020	0
446	20230731	132200	647964995	3020	3020	3020	3020	0
447	20230731	132100	647964995	3020	3020	3020	3020	0
448	20230731	132000	647964995	3020	3020	3020	3020	585
449	20230731	131900	646198295	3020	3020	3020	3020	917
450	20230731	131800	643428955	3020	3020	3020	3020	501
451	20230731	131700	641915935	3020	3025	3025	3020	1514
452	20230731	131600	637342235	3025	3020	3025	3020	248
453	20230731	131500	636593175	3025	3025	3025	3020	203
454	20230731	131400	635979805	3020	3020	3020	3020	1093
455	20230731	131300	632678945	3020	3020	3020	3020	0
456	20230731	131200	632678945	3020	3020	3020	3020	5006
457	20230731	131100	617560825	3020	3020	3020	3020	0
458	20230731	131000	617560825	3020	3020	3020	3020	1
459	20230731	130900	617557805	3020	3020	3020	3020	40
460	20230731	130800	617437005	3020	3020	3020	3020	1
461	20230731	130700	617433985	3015	3015	3015	3015	3
462	20230731	130600	617424940	3015	3015	3015	3015	87
463	20230731	130500	617162635	3010	3015	3015	3010	142
464	20230731	130400	616734950	3015	3020	3020	3015	216
465	20230731	130300	616083595	3015	3015	3015	3015	313
466	20230731	130200	615139900	3015	3015	3015	3015	2068
467	20230731	130100	608904880	3015	3010	3015	3010	250
468	20230731	130000	608151135	3005	3005	3005	3005	17
469	20230731	125900	608100050	3015	3015	3015	3015	0
470	20230731	125800	608100050	3015	3015	3015	3015	391
471	20230731	125700	606921185	3015	3010	3015	3010	6351
472	20230731	125600	587775250	3010	3010	3010	3010	234
473	20230731	125500	587070910	3000	3000	3000	3000	16
474	20230731	125400	587022910	3000	3000	3000	3000	325
475	20230731	125300	586047910	3000	3000	3000	3000	1020
476	20230731	125200	582987910	3000	3000	3000	3000	1041
477	20230731	125100	579864910	3000	3000	3000	3000	300
478	20230731	125000	578964910	3000	3000	3000	3000	615
479	20230731	124900	577119910	3000	3000	3000	3000	52
480	20230731	124800	576963910	3010	3010	3010	3010	973
481	20230731	124700	574035180	3015	3010	3015	3010	553
482	20230731	124600	572370385	3015	3005	3015	2995	14249
483	20230731	124500	529518195	3000	3000	3000	3000	701
484	20230731	124400	527415195	3000	3000	3000	3000	3237
485	20230731	124300	517704195	3000	3000	3000	3000	0
486	20230731	124200	517704195	3000	3000	3000	3000	1296
487	20230731	124100	513816195	3000	3000	3000	3000	0
488	20230731	124000	513816195	3000	2990	3000	2990	2001
489	20230731	123900	507833195	2990	2990	2990	2990	0
490	20230731	123800	507833195	2990	3000	3000	2990	500
491	20230731	123700	506336195	3000	3000	3000	3000	0
492	20230731	123600	506336195	3000	2995	3000	2995	2515
493	20230731	123500	498795400	2990	2990	2990	2990	100
494	20230731	123400	498496400	2995	2995	2995	2995	20
495	20230731	123300	498436500	2995	2995	2995	2995	9
496	20230731	123200	498409545	2990	2990	2990	2990	0
497	20230731	123100	498409545	2990	2990	2990	2990	0
498	20230731	123000	498409545	2990	2990	2990	2990	100
499	20230731	122900	498110545	2990	2990	2990	2990	0
500	20230731	122800	498110545	2990	2990	2990	2990	0
501	20230731	122700	498110545	2990	2990	2990	2990	20
502	20230731	122600	498050745	2995	2995	2995	2995	6
503	20230731	122500	498032775	2995	3000	3000	2995	30
504	20230731	122400	497942825	3000	3000	3000	3000	0
505	20230731	122300	497942825	3000	3000	3000	3000	2
506	20230731	122200	497936825	2995	2995	2995	2995	1646
507	20230731	122100	493007055	2995	2995	2995	2995	12
508	20230731	122000	492971115	2995	2995	2995	2995	502
509	20230731	121900	491467625	2995	2995	2995	2995	4696
510	20230731	121800	477403105	2995	2990	2995	2990	12
511	20230731	121700	477367215	2995	2995	2995	2985	237
512	20230731	121600	476657570	2995	2985	2995	2985	4
513	20230731	121500	476645605	2980	2980	2980	2980	1
514	20230731	121400	476642625	2995	2990	2995	2990	2954
515	20230731	121300	467798035	2990	2990	2990	2990	0
516	20230731	121200	467798035	2990	2990	2990	2990	50
517	20230731	121100	467648535	2990	2990	2990	2990	122
518	20230731	121000	467283755	2990	2990	2990	2990	0
519	20230731	120900	467283755	2990	2985	2990	2985	301
520	20230731	120800	466383770	2985	2985	2985	2985	500
521	20230731	120700	464891270	2990	2990	2990	2990	2400
522	20230731	120600	457715270	2995	2995	2995	2995	31
523	20230731	120500	457622425	2995	2995	3000	2995	1145
524	20230731	120400	454192990	3000	3000	3000	3000	100
525	20230731	120300	453892990	2995	2995	3000	2995	1869
526	20230731	120200	448295325	3000	3000	3000	3000	2000
527	20230731	120100	442295325	3000	2995	3000	2995	1577
528	20230731	120000	437572155	2990	2990	2990	2990	200
529	20230731	115900	436974155	2995	2990	2995	2990	12
530	20230731	115800	436938265	2990	2980	2990	2980	1868
531	20230731	115700	431364950	2975	2975	2975	2975	0
532	20230731	115600	431364950	2975	2975	2975	2975	604
533	20230731	115500	429568050	2975	2960	2975	2960	10000
534	20230731	115400	399890440	2960	2960	2960	2960	28
535	20230731	115300	399807560	2960	2960	2960	2960	2
536	20230731	115200	399801640	2960	2960	2960	2960	0
537	20230731	115100	399801640	2960	2960	2960	2960	0
538	20230731	115000	399801640	2960	2960	2960	2945	11809
539	20230731	114900	364973580	2965	2965	2965	2965	222
540	20230731	114800	364315350	2965	2965	2965	2965	10
541	20230731	114700	364285700	2965	2965	2965	2965	0
542	20230731	114600	364285700	2965	2965	2965	2965	300
543	20230731	114500	363396200	2970	2970	2970	2970	442
544	20230731	114400	362083460	2970	2970	2970	2970	0
545	20230731	114300	362083460	2970	2970	2970	2970	0
546	20230731	114200	362083460	2970	2970	2970	2970	100
547	20230731	114100	361786460	2965	2965	2965	2965	0
548	20230731	114000	361786460	2965	2965	2965	2965	28
549	20230731	113900	361703440	2970	2970	2970	2970	50
550	20230731	113800	361554940	2970	2970	2970	2970	100
551	20230731	113700	361257940	2970	2970	2970	2970	0
552	20230731	113600	361257940	2970	2970	2970	2970	0
553	20230731	113500	361257940	2970	2970	2970	2970	0
554	20230731	113400	361257940	2970	2970	2970	2970	0
555	20230731	113300	361257940	2970	2970	2970	2970	10
556	20230731	113200	361228240	2975	2975	2975	2975	23
557	20230731	113100	361159815	2960	2960	2960	2960	159
558	20230731	113000	360689175	2965	2970	2970	2965	750
559	20230731	112900	358465410	2970	2970	2970	2970	0
560	20230731	112800	358465410	2970	2970	2970	2970	91
561	20230731	112700	358195140	2975	2975	2975	2975	0
562	20230731	112600	358195140	2975	2975	2975	2975	1
563	20230731	112500	358192165	2960	2960	2960	2960	0
564	20230731	112400	358192165	2960	2960	2960	2960	0
565	20230731	112300	358192165	2960	2960	2960	2960	50
566	20230731	112200	358044165	2955	2955	2955	2955	0
567	20230731	112100	358044165	2955	2955	2955	2955	150
568	20230731	112000	357600915	2955	2955	2955	2955	0
569	20230731	111900	357600915	2955	2960	2960	2955	541
570	20230731	111800	356000140	2960	2960	2960	2960	409
571	20230731	111700	354789500	2960	2960	2960	2960	0
572	20230731	111600	354789500	2960	2960	2960	2960	1000
573	20230731	111500	351829500	2960	2960	2960	2960	50
574	20230731	111400	351681500	2960	2960	2960	2960	410
575	20230731	111300	350467900	2960	2960	2960	2960	10
576	20230731	111200	350438300	2960	2960	2960	2960	5000
577	20230731	111100	335638300	2965	2965	2965	2965	0
578	20230731	111000	335638300	2965	2965	2980	2965	632
579	20230731	110900	333764390	2965	2965	2965	2965	700
580	20230731	110800	331688890	2965	2965	2965	2965	120
581	20230731	110700	331333090	2965	2965	2965	2965	0
582	20230731	110600	331333090	2965	2965	2965	2965	1
583	20230731	110500	331330125	2965	2965	2965	2965	3120
584	20230731	110400	322079325	2970	2970	2970	2970	2401
585	20230731	110300	314948355	2975	2975	2975	2975	430
586	20230731	110200	313669105	2975	2975	2975	2975	709
587	20230731	110100	311559830	2980	2980	2980	2980	0
588	20230731	110000	311559830	2980	2980	2980	2980	50
589	20230731	105900	311410830	2970	2970	2970	2970	50
590	20230731	105800	311262330	2970	2975	2975	2970	640
591	20230731	105700	309359495	2975	2980	2980	2975	1208
592	20230731	105600	305760405	2985	2985	2985	2985	0
593	20230731	105500	305760405	2985	2985	2985	2985	10
594	20230731	105400	305730555	2990	2990	2990	2990	9
595	20230731	105300	305703645	2990	2990	2990	2990	10
596	20230731	105200	305673745	2985	2990	2990	2985	5294
597	20230731	105100	289850050	2995	2995	2995	2995	111
598	20230731	105000	289517605	2995	2995	2995	2995	280
599	20230731	104900	288679005	2995	2995	2995	2995	0
600	20230731	104800	288679005	2995	2995	2995	2995	0
601	20230731	104700	288679005	2995	2995	2995	2995	0
602	20230731	104600	288679005	2995	2995	2995	2995	400
603	20230731	104500	287481005	2995	2995	2995	2995	0
604	20230731	104400	287481005	2995	2995	2995	2995	240
605	20230731	104300	286762205	2995	2995	2995	2995	60
606	20230731	104200	286582505	2995	2995	2995	2995	1
607	20230731	104100	286579510	2995	2995	2995	2995	54
608	20230731	104000	286417780	2995	2990	2995	2990	520
609	20230731	103900	284860480	2990	2990	2990	2990	15
610	20230731	103800	284815630	2990	2990	2990	2990	51
611	20230731	103700	284663140	2990	2995	2995	2990	161
612	20230731	103600	284181065	2990	2995	2995	2990	1066
613	20230731	103500	280988725	2995	2995	2995	2990	5
614	20230731	103400	280973755	2995	2995	2995	2995	4
615	20230731	103300	280961775	2995	2990	2995	2990	2329
616	20230731	103200	273995460	2990	2990	2990	2990	1
617	20230731	103100	273992470	2990	2990	2995	2990	967
618	20230731	103000	271100630	2995	2985	2995	2985	4143
619	20230731	102900	258721055	2985	2985	2985	2985	0
620	20230731	102800	258721055	2985	2985	2985	2985	20
621	20230731	102700	258661355	2985	2980	2985	2980	519
622	20230731	102600	257114630	2980	2985	2985	2980	7
623	20230731	102500	257093745	2985	2985	2985	2980	395
624	20230731	102400	255915715	2985	2985	2985	2985	201
625	20230731	102300	255315730	2985	2985	2985	2985	0
626	20230731	102200	255315730	2985	2985	2985	2985	102
627	20230731	102100	255011260	2985	2975	2985	2975	773
628	20230731	102000	252709615	2970	2970	2970	2970	200
629	20230731	101900	252115615	2970	2970	2970	2970	0
630	20230731	101800	252115615	2970	2970	2970	2970	0
631	20230731	101700	252115615	2970	2970	2970	2970	400
632	20230731	101600	250927615	2975	2975	2975	2975	4
633	20230731	101500	250915715	2970	2975	2975	2970	2040
634	20230731	101400	244848470	2975	2975	2975	2975	0
635	20230731	101300	244848470	2975	2975	2975	2975	1
636	20230731	101200	244845495	2975	2970	2975	2970	427
637	20230731	101100	243577300	2970	2960	2970	2960	102
638	20230731	101000	243275360	2960	2960	2960	2960	260
639	20230731	100900	242505760	2955	2955	2955	2955	0
640	20230731	100800	242505760	2955	2955	2955	2955	0
641	20230731	100700	242505760	2955	2955	2960	2955	477
642	20230731	100600	241096220	2955	2965	2965	2955	1686
643	20230731	100500	236112170	2965	2965	2965	2965	10
644	20230731	100400	236082520	2965	2970	2970	2965	898
645	20230731	100300	233419945	2975	2975	2975	2975	101
646	20230731	100200	233119470	2975	2975	2980	2975	1156
647	20230731	100100	229679975	2975	2975	2975	2975	0
648	20230731	100000	229679975	2975	2960	2975	2960	884
649	20230731	095900	227062225	2960	2960	2960	2960	600
650	20230731	095800	225286225	2960	2960	2960	2960	0
651	20230731	095700	225286225	2960	2955	2960	2955	775
652	20230731	095600	222995715	2950	2950	2950	2950	74
653	20230731	095500	222777415	2955	2955	2955	2955	32
654	20230731	095400	222682855	2955	2955	2955	2955	111
655	20230731	095300	222354850	2955	2955	2955	2955	340
656	20230731	095200	221350150	2955	2955	2955	2955	823
657	20230731	095100	218918185	2955	2955	2955	2955	0
658	20230731	095000	218918185	2955	2955	2960	2950	467
659	20230731	094900	217539670	2950	2950	2950	2950	0
660	20230731	094800	217539670	2950	2960	2960	2950	54
661	20230731	094700	217379860	2960	2960	2960	2950	3472
662	20230731	094600	207132700	2955	2950	2955	2950	2706
663	20230731	094500	199141535	2950	2950	2950	2950	787
664	20230731	094400	196819885	2950	2950	2950	2950	1151
665	20230731	094300	193424435	2940	2940	2940	2940	1
666	20230731	094200	193421495	2940	2940	2940	2940	0
667	20230731	094100	193421495	2940	2945	2950	2940	1640
668	20230731	094000	188599035	2945	2945	2945	2945	30
669	20230731	093900	188510685	2950	2950	2950	2950	350
670	20230731	093800	187478185	2945	2945	2950	2945	3327
671	20230731	093700	177680160	2950	2950	2950	2950	118
672	20230731	093600	177332060	2945	2950	2950	2945	1033
673	20230731	093500	174287970	2950	2950	2950	2950	730
674	20230731	093400	172134470	2945	2950	2950	2945	837
675	20230731	093300	169669320	2950	2955	2955	2950	2392
676	20230731	093200	162612420	2955	2955	2955	2950	80
677	20230731	093100	162376070	2955	2955	2955	2955	21
678	20230731	093000	162314015	2950	2950	2950	2945	3165
679	20230731	092900	152983880	2950	2945	2950	2945	1100
680	20230731	092800	149739380	2950	2950	2950	2950	1862
681	20230731	092700	144246480	2955	2960	2960	2955	2366
682	20230731	092600	137250105	2960	2970	2980	2960	2206
683	20230731	092500	130713105	2965	2960	2965	2960	521
684	20230731	092400	129168850	2955	2955	2955	2955	200
685	20230731	092300	128577850	2955	2955	2955	2955	139
686	20230731	092200	128167105	2955	2955	2955	2955	1356
687	20230731	092100	124160125	2950	2950	2950	2950	1197
688	20230731	092000	120628975	2945	2940	2945	2940	1416
689	20230731	091900	116459255	2935	2935	2935	2930	1051
690	20230731	091800	113374770	2935	2945	2945	2935	672
691	20230731	091700	111401730	2930	2940	2940	2930	1078
692	20230731	091600	108233055	2935	2935	2935	2930	1458
693	20230731	091500	103957325	2935	2935	2935	2925	461
694	20230731	091400	102606520	2935	2950	2950	2935	4069
695	20230731	091300	90638835	2950	2970	2970	2950	1551
696	20230731	091200	86050570	2965	2980	2980	2965	5065
697	20230731	091100	71025780	2980	2980	2980	2970	112
698	20230731	091000	70692040	2970	2975	2985	2970	3188
699	20230731	090900	61213480	2985	2985	2985	2985	2489
700	20230731	090800	53783815	2965	2985	2985	2965	35
701	20230731	090700	53679360	2965	2985	2985	2965	83
702	20230731	090600	53432805	2985	2970	2985	2970	200
703	20230731	090500	52837695	2975	2985	2985	2975	15
704	20230731	090400	52792970	2970	2980	2980	2970	302
705	20230731	090300	51894850	2975	2960	2990	2960	2457
706	20230731	090200	44593615	2970	2980	2990	2970	3228
707	20230731	090100	34990345	2990	2990	2995	2990	2286
708	20230731	090000	28150505	2960	3015	3015	2960	9382